^MXX - IPC MEXICO

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
24-Nov-201748,199.8248,210.9647,662.3447,941.8847,941.886,35,62,100
23-Nov-201748,208.9248,246.9448,036.3948,136.2448,136.242,31,36,100
22-Nov-201748,263.1348,453.1947,933.1948,196.8948,196.8917,42,91,000
21-Nov-201747,780.3648,258.8347,597.7748,185.7148,185.7133,53,34,400
17-Nov-201747,780.3648,107.7247,597.7747,857.1447,857.1414,57,68,900
16-Nov-201747,736.5948,025.8647,711.5247,747.6947,747.6914,07,25,300
15-Nov-201747,853.8347,958.1247,471.1347,690.8047,690.8016,71,90,500
14-Nov-201747,999.6148,044.6047,659.1447,873.6547,873.6515,75,46,600
13-Nov-201748,013.1048,103.0847,662.3848,002.4348,002.4323,64,23,700
10-Nov-201748,659.3348,717.3647,972.7948,028.3048,028.3020,19,37,200
09-Nov-201748,731.8848,927.4548,633.7748,713.5148,713.5117,80,80,300
08-Nov-201749,001.9449,058.8448,806.5648,835.6948,835.6911,91,82,000
07-Nov-201748,946.1349,276.4748,879.4949,004.5249,004.5220,26,35,000
06-Nov-201748,623.4149,061.4348,281.1248,967.0148,967.0121,84,78,100
03-Nov-201748,334.8748,584.2247,824.9748,534.8448,534.8422,27,76,400
01-Nov-201748,700.1648,829.8348,261.0848,334.4548,334.4519,30,82,500
31-Oct-201748,929.2648,958.8448,579.6848,625.5348,625.5316,43,08,100
30-Oct-201749,250.7949,252.5548,779.0448,855.2748,855.2711,99,03,600
27-Oct-201749,011.6449,327.3248,829.7449,209.5849,209.5820,81,65,100
26-Oct-201749,004.3049,388.7648,954.3048,986.8448,986.8422,94,42,800
25-Oct-201750,166.4750,166.4748,804.0348,876.4648,876.4627,86,08,900
24-Oct-201749,612.8550,194.7449,612.8550,157.2250,157.2218,62,09,300
23-Oct-201750,033.5550,109.7149,509.5649,548.1349,548.1314,47,63,200
20-Oct-201750,207.8750,582.6249,896.6349,988.7149,988.7123,36,90,000
19-Oct-201749,914.1550,057.0149,760.7650,000.2550,000.2515,78,06,100
18-Oct-201750,112.5050,135.8249,887.1849,938.9849,938.9819,45,01,600
17-Oct-201749,760.7950,208.4249,544.8950,140.5250,140.5230,18,73,400
16-Oct-201750,029.8250,230.0449,673.2249,721.0149,721.0119,83,65,500
13-Oct-201750,040.4050,224.9849,914.9649,981.9449,981.9421,23,77,900
12-Oct-201750,148.6250,306.0849,858.2649,962.7949,962.7921,69,97,100
11-Oct-201750,011.5050,257.6549,904.8850,139.6850,139.6820,79,12,300
10-Oct-201750,141.1250,230.4449,888.4049,982.9449,982.9417,54,13,500
09-Oct-201750,584.2750,584.2749,980.5150,071.9450,071.9413,27,73,400
06-Oct-201750,513.1750,616.6550,257.5550,302.9650,302.9612,95,24,300
05-Oct-201750,631.3650,909.4850,425.0950,480.9250,480.9214,41,14,000
04-Oct-201750,653.5350,750.3050,511.0450,565.2950,565.2911,48,75,900
03-Oct-201750,593.5450,741.4950,453.7650,615.2950,615.2912,30,88,100
02-Oct-201750,499.1750,629.1650,350.8750,501.1650,501.1612,37,20,100
29-Sep-201750,064.8250,605.6050,064.8250,346.0650,346.0614,96,03,900
28-Sep-201750,063.8350,228.1349,920.2150,137.0050,137.0015,53,95,900
27-Sep-201750,336.3250,549.7949,778.8050,169.1350,169.1316,78,06,500
26-Sep-201750,462.5850,472.3850,261.2750,359.4750,359.4715,53,82,100
25-Sep-201750,302.1350,436.0750,161.2950,368.1750,368.1712,02,87,900
22-Sep-201750,487.9350,541.5050,282.1950,313.5150,313.519,34,99,900
21-Sep-201750,385.3450,636.3350,156.7650,545.7550,545.7513,48,19,900
20-Sep-201750,312.7950,430.3850,173.5250,363.9550,363.9511,66,44,300
19-Sep-201750,327.3250,364.8350,117.7150,265.4650,265.469,99,38,300
18-Sep-201749,953.1450,326.5649,953.1450,258.4250,258.4214,40,74,900
15-Sep-201750,058.6250,134.4449,779.0949,921.8449,921.8449,94,30,300
14-Sep-201750,094.9050,225.1250,017.3750,107.8650,107.8615,06,41,300
13-Sep-201750,519.9350,542.4550,121.6450,164.8850,164.8819,48,43,900
12-Sep-201750,385.8050,699.5050,385.5050,480.9650,480.9614,05,28,800
11-Sep-201750,135.9250,443.4750,133.5450,359.3250,359.3212,78,38,400
08-Sep-201750,192.7350,308.5449,865.7950,083.8050,083.8013,38,48,000
07-Sep-201750,533.5450,700.9750,094.9550,249.1250,249.1214,90,93,400
06-Sep-201750,341.8650,664.6650,232.9150,515.6050,515.6017,70,44,400
05-Sep-201750,947.6750,969.7450,257.7450,301.3950,301.3914,93,43,800
04-Sep-201751,015.9151,041.8950,771.5850,825.7750,825.771,60,93,200
01-Sep-201751,271.3251,370.8251,001.3051,080.8551,080.8511,81,39,900
31-Aug-201751,155.5951,232.4951,034.2751,210.4851,210.4822,40,59,000
30-Aug-201751,312.9051,350.0851,003.9351,193.5251,193.5219,97,25,700
29-Aug-201751,200.6251,345.9051,054.5751,313.6651,313.6614,10,63,100
28-Aug-201751,429.6251,588.7251,025.2051,266.7251,266.7212,26,53,200
25-Aug-201751,521.1851,620.8451,331.4451,373.2351,373.2312,80,86,300
24-Aug-201751,205.2451,558.5651,205.2451,470.0651,470.0618,03,19,600
23-Aug-201751,276.1451,332.4451,160.9251,280.1751,280.1713,85,24,100
22-Aug-201751,194.2451,448.6451,194.2451,332.9851,332.9815,23,29,200
21-Aug-201751,131.5551,277.6850,985.5151,241.1151,241.1110,95,29,300
18-Aug-201750,930.5051,254.2950,836.4251,075.4651,075.4613,58,22,600
17-Aug-201751,176.6651,203.3650,889.5050,994.1850,994.1813,61,71,100
16-Aug-201751,331.9051,431.9150,983.4451,156.6751,156.6719,86,58,100
15-Aug-201751,225.5451,362.0851,151.8751,339.2951,339.2913,41,47,000
14-Aug-201750,680.4351,231.3350,680.4351,167.4751,167.4713,99,78,700
11-Aug-201750,895.9250,912.7650,605.8850,645.1050,645.1019,91,06,900
10-Aug-201751,235.2751,248.0150,618.2350,906.8450,906.8417,93,96,000
09-Aug-201751,263.0151,395.0451,081.0651,237.5051,237.5012,50,19,700
08-Aug-201751,331.7951,722.0651,305.7751,328.7651,328.7614,69,93,500
07-Aug-201751,300.2251,572.5551,300.2251,389.2751,389.2713,31,53,500
04-Aug-201751,240.6751,415.6151,181.7151,328.2951,328.2915,53,22,100
03-Aug-201751,198.1451,343.2851,088.9751,293.0751,293.0717,52,85,500
02-Aug-201751,153.8651,484.7751,105.4751,200.1351,200.1317,97,47,000
01-Aug-201751,282.1951,432.7751,141.2751,195.0151,195.0162,95,98,700
31-Jul-201751,219.5851,335.9950,926.1351,011.8751,011.8721,37,36,100
28-Jul-201751,228.4251,320.5150,895.5451,213.6051,213.6016,59,51,000
27-Jul-201751,545.9251,660.7851,172.8451,257.3651,257.3615,39,29,200
26-Jul-201751,537.3051,765.9451,476.4551,600.2651,600.2619,22,56,600
25-Jul-201751,590.4851,772.3751,524.2351,713.3851,713.3814,39,46,000
24-Jul-201751,526.3951,743.6251,205.5451,665.6551,665.6512,50,05,500
21-Jul-201751,180.0451,641.3851,165.6151,564.6251,564.6214,90,84,000
20-Jul-201751,163.2151,264.5151,082.6851,144.1451,144.1410,04,72,900
19-Jul-201751,172.9151,363.9950,890.2551,086.9351,086.9316,78,62,000
18-Jul-201751,228.3651,230.7050,990.6751,099.7151,099.7115,13,62,300
17-Jul-201751,141.6351,364.1950,950.6251,332.2951,332.2913,30,54,500
14-Jul-201750,966.8751,298.1050,824.1351,162.2351,162.2315,21,30,500
13-Jul-201750,820.8551,014.1450,704.2050,968.7650,968.7625,11,89,500
12-Jul-201750,847.9551,103.8550,440.7050,809.7750,809.7730,54,19,100
11-Jul-201750,545.5150,869.1050,344.7850,510.2350,510.2323,55,08,600
10-Jul-201750,058.7050,661.7549,975.7350,616.8150,616.8124,04,66,000
07-Jul-201750,042.5350,141.1849,696.9750,059.0250,059.0214,69,52,700
06-Jul-201750,268.9550,274.9149,884.1850,015.6750,015.6717,26,69,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...